インヴィンシブル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 26,100 | 26,250 | 25,800 | 26,000 | ±0 | ±0% | 13,627 |
| 2014/08/05 | 25,860 | 26,170 | 25,800 | 26,000 | +100 | +0.4% | 14,793 |
| 2014/08/04 | 26,300 | 26,300 | 25,870 | 25,900 | -60 | -0.2% | 11,529 |
| 2014/08/01 | 26,020 | 26,350 | 25,960 | 25,960 | -230 | -0.9% | 13,103 |
| 2014/07/31 | 26,200 | 26,500 | 26,020 | 26,190 | -10 | ±0% | 14,126 |
| 2014/07/30 | 26,030 | 26,480 | 25,960 | 26,200 | +10 | ±0% | 13,392 |
| 2014/07/29 | 26,010 | 26,500 | 25,780 | 26,190 | +160 | +0.6% | 18,045 |
| 2014/07/28 | 25,300 | 26,110 | 25,260 | 26,030 | +870 | +3.5% | 30,005 |
| 2014/07/25 | 25,280 | 25,360 | 24,800 | 25,160 | +110 | +0.4% | 14,669 |
| 2014/07/24 | 25,000 | 25,300 | 24,720 | 25,050 | +170 | +0.7% | 35,967 |
| 2014/07/23 | 24,500 | 24,960 | 24,500 | 24,880 | +260 | +1.1% | 20,189 |
| 2014/07/22 | 24,500 | 25,000 | 24,410 | 24,620 | -130 | -0.5% | 30,981 |
| 2014/07/18 | 23,900 | 25,000 | 23,770 | 24,750 | +350 | +1.4% | 54,633 |
| 2014/07/17 | 25,000 | 25,010 | 23,070 | 24,400 | -300 | -1.2% | 224,579 |
| 2014/07/16 | 25,500 | 25,970 | 24,700 | 24,700 | -800 | -3.1% | 73,529 |
| 2014/07/15 | 25,000 | 25,990 | 24,890 | 25,500 | +50 | +0.2% | 40,593 |
| 2014/07/14 | 26,550 | 26,670 | 25,000 | 25,450 | -1,600 | -5.9% | 58,161 |
| 2014/07/11 | 25,900 | 27,300 | 25,230 | 27,050 | +1,220 | +4.7% | 37,379 |
| 2014/07/10 | 24,270 | 27,100 | 24,050 | 25,830 | +2,560 | +11% | 58,307 |
| 2014/07/09 | 23,500 | 23,720 | 23,020 | 23,270 | -330 | -1.4% | 15,135 |
| 2014/07/08 | 23,860 | 23,980 | 23,590 | 23,600 | -340 | -1.4% | 5,011 |
| 2014/07/07 | 24,350 | 24,350 | 23,920 | 23,940 | -410 | -1.7% | 6,659 |
| 2014/07/04 | 23,860 | 24,500 | 23,850 | 24,350 | +340 | +1.4% | 7,233 |
| 2014/07/03 | 24,110 | 24,460 | 23,800 | 24,010 | -210 | -0.9% | 10,695 |
| 2014/07/02 | 24,490 | 24,490 | 24,200 | 24,220 | -110 | -0.5% | 3,859 |
| 2014/07/01 | 24,300 | 24,490 | 24,040 | 24,330 | +90 | +0.4% | 6,984 |
| 2014/06/30 | 23,650 | 24,280 | 23,630 | 24,240 | +670 | +2.8% | 12,876 |
| 2014/06/27 | 22,840 | 23,650 | 22,750 | 23,570 | +900 | +4% | 9,603 |
| 2014/06/26 | 22,700 | 22,890 | 22,610 | 22,670 | -860 | -3.7% | 5,829 |
| 2014/06/25 | 23,570 | 23,570 | 23,250 | 23,530 | -50 | -0.2% | 6,881 |
| 2014/06/24 | 24,500 | 24,520 | 23,410 | 23,580 | -1,010 | -4.1% | 18,098 |
| 2014/06/23 | 24,750 | 24,750 | 24,540 | 24,590 | -170 | -0.7% | 3,998 |
| 2014/06/20 | 23,790 | 24,760 | 23,640 | 24,760 | +1,270 | +5.4% | 5,570 |
| 2014/06/19 | 23,390 | 23,790 | 23,320 | 23,490 | +170 | +0.7% | 4,203 |
| 2014/06/18 | 22,950 | 23,400 | 22,820 | 23,320 | +370 | +1.6% | 3,932 |
| 2014/06/17 | 23,030 | 23,040 | 22,930 | 22,950 | -90 | -0.4% | 1,860 |
| 2014/06/16 | 23,030 | 23,150 | 23,020 | 23,040 | -90 | -0.4% | 2,485 |
| 2014/06/13 | 23,280 | 23,280 | 20,000 | 23,130 | +90 | +0.4% | 7,136 |
| 2014/06/12 | 23,200 | 23,250 | 23,000 | 23,040 | -170 | -0.7% | 3,253 |
| 2014/06/11 | 22,900 | 23,300 | 22,820 | 23,210 | +60 | +0.3% | 3,866 |
| 2014/06/10 | 23,350 | 23,350 | 22,780 | 23,150 | -120 | -0.5% | 5,213 |
| 2014/06/09 | 22,970 | 23,370 | 22,910 | 23,270 | +300 | +1.3% | 4,184 |
| 2014/06/06 | 22,620 | 23,030 | 22,620 | 22,970 | +90 | +0.4% | 2,869 |
| 2014/06/05 | 22,700 | 22,950 | 22,500 | 22,880 | +150 | +0.7% | 4,032 |
| 2014/06/04 | 23,000 | 23,390 | 22,560 | 22,730 | -290 | -1.3% | 9,634 |
| 2014/06/03 | 22,200 | 23,790 | 22,200 | 23,020 | +870 | +3.9% | 10,925 |
| 2014/06/02 | 21,990 | 22,490 | 21,860 | 22,150 | +120 | +0.5% | 5,673 |
| 2014/05/30 | 21,120 | 22,440 | 20,910 | 22,030 | +530 | +2.5% | 14,244 |
| 2014/05/29 | 19,350 | 21,600 | 19,200 | 21,500 | +2,140 | +11.1% | 20,886 |
| 2014/05/28 | 19,500 | 19,990 | 19,260 | 19,360 | +60 | +0.3% | 9,281 |
2701～
2750
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＶ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
